34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 3 | 20231205 | 202700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 4 | 20231205 | 202600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 5 | 20231205 | 202500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 6 | 20231205 | 202400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 7 | 20231205 | 202300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 8 | 20231205 | 202200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 9 | 20231205 | 202100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 10 | 20231205 | 202000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 11 | 20231205 | 201900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 12 | 20231205 | 201800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 13 | 20231205 | 201700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 14 | 20231205 | 201600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 15 | 20231205 | 201500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 16 | 20231205 | 201400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 17 | 20231205 | 201300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 18 | 20231205 | 201200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 19 | 20231205 | 201100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 20 | 20231205 | 201000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 21 | 20231205 | 200900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 22 | 20231205 | 200800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 23 | 20231205 | 200700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 24 | 20231205 | 200600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 25 | 20231205 | 200500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 26 | 20231205 | 200400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 27 | 20231205 | 200300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 28 | 20231205 | 200200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 29 | 20231205 | 200100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 30 | 20231205 | 200000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 31 | 20231205 | 195900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 32 | 20231205 | 195800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 33 | 20231205 | 195700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 34 | 20231205 | 195600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 35 | 20231205 | 195500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 36 | 20231205 | 195400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 37 | 20231205 | 195300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 38 | 20231205 | 195200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 39 | 20231205 | 195100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 40 | 20231205 | 195000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 41 | 20231205 | 194900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 42 | 20231205 | 194800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 43 | 20231205 | 194700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 44 | 20231205 | 194600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 45 | 20231205 | 194500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 46 | 20231205 | 194400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 47 | 20231205 | 194300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 48 | 20231205 | 194200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 49 | 20231205 | 194100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 50 | 20231205 | 194000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 51 | 20231205 | 193900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 52 | 20231205 | 193800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 53 | 20231205 | 193700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 54 | 20231205 | 193600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 55 | 20231205 | 193500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 56 | 20231205 | 193400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 57 | 20231205 | 193300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 58 | 20231205 | 193200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 59 | 20231205 | 193100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 60 | 20231205 | 193000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 61 | 20231205 | 192900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 62 | 20231205 | 192800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 63 | 20231205 | 192700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 64 | 20231205 | 192600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 65 | 20231205 | 192500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 66 | 20231205 | 192400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 67 | 20231205 | 192300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 68 | 20231205 | 192200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 69 | 20231205 | 192100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 70 | 20231205 | 192000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 71 | 20231205 | 191900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 72 | 20231205 | 191800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 73 | 20231205 | 191700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 74 | 20231205 | 191600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 75 | 20231205 | 191500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 76 | 20231205 | 191400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 77 | 20231205 | 191300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 78 | 20231205 | 191200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 79 | 20231205 | 191100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 80 | 20231205 | 191000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 81 | 20231205 | 190900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 82 | 20231205 | 190800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 83 | 20231205 | 190700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 84 | 20231205 | 190600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 85 | 20231205 | 190500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 86 | 20231205 | 190400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 87 | 20231205 | 190300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 88 | 20231205 | 190200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 89 | 20231205 | 190100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 90 | 20231205 | 190000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 91 | 20231205 | 185900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 92 | 20231205 | 185800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 93 | 20231205 | 185700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 94 | 20231205 | 185600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 95 | 20231205 | 185500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 96 | 20231205 | 185400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 97 | 20231205 | 185300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 98 | 20231205 | 185200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 99 | 20231205 | 185100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 100 | 20231205 | 185000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 101 | 20231205 | 184900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 102 | 20231205 | 184800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 103 | 20231205 | 184700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 104 | 20231205 | 184600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 105 | 20231205 | 184500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 106 | 20231205 | 184400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 107 | 20231205 | 184300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 108 | 20231205 | 184200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 109 | 20231205 | 184100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 110 | 20231205 | 184000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 111 | 20231205 | 183900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 112 | 20231205 | 183800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 113 | 20231205 | 183700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 114 | 20231205 | 183600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 115 | 20231205 | 183500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 116 | 20231205 | 183400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 117 | 20231205 | 183300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 118 | 20231205 | 183200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 119 | 20231205 | 183100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 120 | 20231205 | 183000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 121 | 20231205 | 182900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 122 | 20231205 | 182800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 123 | 20231205 | 182700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 124 | 20231205 | 182600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 125 | 20231205 | 182500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 126 | 20231205 | 182400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 127 | 20231205 | 182300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 128 | 20231205 | 182200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 129 | 20231205 | 182100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 130 | 20231205 | 182000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 131 | 20231205 | 181900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 132 | 20231205 | 181800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 133 | 20231205 | 181700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 134 | 20231205 | 181600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 135 | 20231205 | 181500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 136 | 20231205 | 181400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 137 | 20231205 | 181300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 138 | 20231205 | 181200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 139 | 20231205 | 181100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 140 | 20231205 | 181000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 141 | 20231205 | 180900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 142 | 20231205 | 180800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 143 | 20231205 | 180700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 144 | 20231205 | 180600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 145 | 20231205 | 180500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 146 | 20231205 | 180400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 147 | 20231205 | 180300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 148 | 20231205 | 180200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 149 | 20231205 | 180100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 150 | 20231205 | 180000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 151 | 20231205 | 175900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 152 | 20231205 | 175800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 153 | 20231205 | 175700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 154 | 20231205 | 175600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 155 | 20231205 | 175500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 156 | 20231205 | 175400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 157 | 20231205 | 175300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 158 | 20231205 | 175200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 159 | 20231205 | 175100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 160 | 20231205 | 175000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 161 | 20231205 | 174900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 162 | 20231205 | 174800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 163 | 20231205 | 174700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 164 | 20231205 | 174600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 165 | 20231205 | 174500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 166 | 20231205 | 174400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 167 | 20231205 | 174300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 168 | 20231205 | 174200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 169 | 20231205 | 174100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 170 | 20231205 | 174000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 171 | 20231205 | 173900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 172 | 20231205 | 173800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 173 | 20231205 | 173700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 174 | 20231205 | 173600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 175 | 20231205 | 173500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 176 | 20231205 | 173400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 177 | 20231205 | 173300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 178 | 20231205 | 173200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 179 | 20231205 | 173100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 180 | 20231205 | 173000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 181 | 20231205 | 172900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 182 | 20231205 | 172800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 183 | 20231205 | 172700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 184 | 20231205 | 172600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 185 | 20231205 | 172500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 186 | 20231205 | 172400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 187 | 20231205 | 172300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 188 | 20231205 | 172200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 189 | 20231205 | 172100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 190 | 20231205 | 172000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 191 | 20231205 | 171900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 192 | 20231205 | 171800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 193 | 20231205 | 171700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 194 | 20231205 | 171600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 195 | 20231205 | 171500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 196 | 20231205 | 171400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 197 | 20231205 | 171300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 198 | 20231205 | 171200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 199 | 20231205 | 171100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 200 | 20231205 | 171000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 201 | 20231205 | 170900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 202 | 20231205 | 170800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 203 | 20231205 | 170700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 204 | 20231205 | 170600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 205 | 20231205 | 170500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 206 | 20231205 | 170400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 207 | 20231205 | 170300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 208 | 20231205 | 170200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 209 | 20231205 | 170100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 210 | 20231205 | 170000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 211 | 20231205 | 165900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 212 | 20231205 | 165800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 213 | 20231205 | 165700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 214 | 20231205 | 165600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 215 | 20231205 | 165500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 216 | 20231205 | 165400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 217 | 20231205 | 165300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 218 | 20231205 | 165200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 219 | 20231205 | 165100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 220 | 20231205 | 165000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 221 | 20231205 | 164900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 222 | 20231205 | 164800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 223 | 20231205 | 164700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 224 | 20231205 | 164600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 225 | 20231205 | 164500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 226 | 20231205 | 164400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 227 | 20231205 | 164300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 228 | 20231205 | 164200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 229 | 20231205 | 164100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 230 | 20231205 | 164000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 231 | 20231205 | 163900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 232 | 20231205 | 163800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 233 | 20231205 | 163700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 234 | 20231205 | 163600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 235 | 20231205 | 163500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 236 | 20231205 | 163400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 237 | 20231205 | 163300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 238 | 20231205 | 163200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 239 | 20231205 | 163100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 240 | 20231205 | 163000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 241 | 20231205 | 162900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 242 | 20231205 | 162800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 243 | 20231205 | 162700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 244 | 20231205 | 162600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 245 | 20231205 | 162500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 246 | 20231205 | 162400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 247 | 20231205 | 162300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 248 | 20231205 | 162200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 249 | 20231205 | 162100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 250 | 20231205 | 162000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 251 | 20231205 | 161900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 252 | 20231205 | 161800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 253 | 20231205 | 161700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 254 | 20231205 | 161600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 255 | 20231205 | 161500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 256 | 20231205 | 161400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 257 | 20231205 | 161300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 258 | 20231205 | 161200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 259 | 20231205 | 161100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 260 | 20231205 | 161000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 261 | 20231205 | 160900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 262 | 20231205 | 160800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 263 | 20231205 | 160700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 264 | 20231205 | 160600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 265 | 20231205 | 160500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 266 | 20231205 | 160400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 267 | 20231205 | 160300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 268 | 20231205 | 160200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 269 | 20231205 | 160100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 270 | 20231205 | 160000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 271 | 20231205 | 155900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 272 | 20231205 | 155800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 273 | 20231205 | 155700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 274 | 20231205 | 155600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 275 | 20231205 | 155500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 276 | 20231205 | 155400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 277 | 20231205 | 155300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 278 | 20231205 | 155200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 279 | 20231205 | 155100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 280 | 20231205 | 155000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 281 | 20231205 | 154900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 282 | 20231205 | 154800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 283 | 20231205 | 154700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 284 | 20231205 | 154600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 285 | 20231205 | 154500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 286 | 20231205 | 154400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 287 | 20231205 | 154300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 288 | 20231205 | 154200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 289 | 20231205 | 154100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 290 | 20231205 | 154000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 291 | 20231205 | 153900 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 292 | 20231205 | 153800 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 293 | 20231205 | 153700 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 294 | 20231205 | 153600 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 295 | 20231205 | 153500 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 296 | 20231205 | 153400 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 297 | 20231205 | 153300 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 298 | 20231205 | 153200 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 299 | 20231205 | 153100 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 0 |
| 300 | 20231205 | 153000 | 2889945450 | 6320 | 6320 | 6320 | 6320 | 5112 |
| 301 | 20231205 | 152900 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 302 | 20231205 | 152800 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 303 | 20231205 | 152700 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 304 | 20231205 | 152600 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 305 | 20231205 | 152500 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 306 | 20231205 | 152400 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 307 | 20231205 | 152300 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 308 | 20231205 | 152200 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 309 | 20231205 | 152100 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 310 | 20231205 | 152000 | 2857637610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 311 | 20231205 | 151900 | 2857637610 | 6310 | 6330 | 6370 | 6310 | 1482 |
| 312 | 20231205 | 151800 | 2848262450 | 6310 | 6320 | 6330 | 6300 | 1157 |
| 313 | 20231205 | 151700 | 2840956830 | 6320 | 6320 | 6320 | 6300 | 1169 |
| 314 | 20231205 | 151600 | 2833578980 | 6310 | 6320 | 6320 | 6310 | 816 |
| 315 | 20231205 | 151500 | 2828425870 | 6320 | 6330 | 6330 | 6320 | 461 |
| 316 | 20231205 | 151400 | 2825510340 | 6330 | 6370 | 6370 | 6330 | 217 |
| 317 | 20231205 | 151300 | 2824136090 | 6370 | 6380 | 6390 | 6360 | 299 |
| 318 | 20231205 | 151200 | 2822229670 | 6390 | 6350 | 6410 | 6350 | 5025 |
| 319 | 20231205 | 151100 | 2790194980 | 6350 | 6370 | 6390 | 6340 | 2127 |
| 320 | 20231205 | 151000 | 2776662750 | 6360 | 6260 | 6360 | 6260 | 4766 |
| 321 | 20231205 | 150900 | 2746527450 | 6260 | 6230 | 6260 | 6200 | 2493 |
| 322 | 20231205 | 150800 | 2731000650 | 6200 | 6160 | 6200 | 6150 | 723 |
| 323 | 20231205 | 150700 | 2726525940 | 6200 | 6140 | 6200 | 6140 | 635 |
| 324 | 20231205 | 150600 | 2722620630 | 6140 | 6150 | 6160 | 6100 | 3492 |
| 325 | 20231205 | 150500 | 2701234750 | 6150 | 6230 | 6230 | 6150 | 9011 |
| 326 | 20231205 | 150400 | 2645389520 | 6230 | 6260 | 6260 | 6220 | 1321 |
| 327 | 20231205 | 150300 | 2637151040 | 6260 | 6280 | 6290 | 6260 | 641 |
| 328 | 20231205 | 150200 | 2633134050 | 6280 | 6280 | 6290 | 6280 | 877 |
| 329 | 20231205 | 150100 | 2627623360 | 6290 | 6280 | 6290 | 6280 | 712 |
| 330 | 20231205 | 150000 | 2623151790 | 6280 | 6300 | 6300 | 6280 | 2648 |
| 331 | 20231205 | 145900 | 2606490620 | 6300 | 6300 | 6300 | 6290 | 222 |
| 332 | 20231205 | 145800 | 2605092030 | 6290 | 6310 | 6310 | 6290 | 1390 |
| 333 | 20231205 | 145700 | 2596334760 | 6320 | 6320 | 6320 | 6320 | 38 |
| 334 | 20231205 | 145600 | 2596094600 | 6300 | 6310 | 6320 | 6300 | 331 |
| 335 | 20231205 | 145500 | 2594006100 | 6320 | 6320 | 6320 | 6320 | 11 |
| 336 | 20231205 | 145400 | 2593936580 | 6320 | 6320 | 6320 | 6310 | 455 |
| 337 | 20231205 | 145300 | 2591062980 | 6320 | 6320 | 6330 | 6320 | 612 |
| 338 | 20231205 | 145200 | 2587195020 | 6300 | 6320 | 6320 | 6300 | 1090 |
| 339 | 20231205 | 145100 | 2580323040 | 6320 | 6340 | 6340 | 6320 | 640 |
| 340 | 20231205 | 145000 | 2576269370 | 6340 | 6350 | 6350 | 6340 | 1319 |
| 341 | 20231205 | 144900 | 2567906610 | 6340 | 6350 | 6350 | 6340 | 51 |
| 342 | 20231205 | 144800 | 2567583070 | 6350 | 6350 | 6350 | 6350 | 461 |
| 343 | 20231205 | 144700 | 2564655720 | 6360 | 6370 | 6370 | 6350 | 634 |
| 344 | 20231205 | 144600 | 2560624380 | 6370 | 6370 | 6370 | 6370 | 129 |
| 345 | 20231205 | 144500 | 2559802650 | 6380 | 6380 | 6380 | 6380 | 222 |
| 346 | 20231205 | 144400 | 2558386290 | 6380 | 6380 | 6380 | 6360 | 163 |
| 347 | 20231205 | 144300 | 2557346910 | 6380 | 6400 | 6400 | 6380 | 354 |
| 348 | 20231205 | 144200 | 2555086990 | 6400 | 6400 | 6400 | 6400 | 190 |
| 349 | 20231205 | 144100 | 2553870990 | 6400 | 6400 | 6400 | 6400 | 152 |
| 350 | 20231205 | 144000 | 2552898190 | 6400 | 6410 | 6450 | 6400 | 216 |
| 351 | 20231205 | 143900 | 2551513210 | 6450 | 6410 | 6450 | 6410 | 40 |
| 352 | 20231205 | 143800 | 2551256770 | 6450 | 6410 | 6450 | 6410 | 1191 |
| 353 | 20231205 | 143700 | 2543621420 | 6440 | 6440 | 6440 | 6410 | 395 |
| 354 | 20231205 | 143600 | 2541087340 | 6460 | 6460 | 6460 | 6440 | 4 |
| 355 | 20231205 | 143500 | 2541061530 | 6480 | 6480 | 6480 | 6480 | 1 |
| 356 | 20231205 | 143400 | 2541055050 | 6400 | 6490 | 6490 | 6400 | 33 |
| 357 | 20231205 | 143300 | 2540843540 | 6450 | 6380 | 6490 | 6380 | 6094 |
| 358 | 20231205 | 143200 | 2501553400 | 6380 | 6380 | 6380 | 6380 | 1148 |
| 359 | 20231205 | 143100 | 2494229160 | 6380 | 6360 | 6450 | 6360 | 1872 |
| 360 | 20231205 | 143000 | 2482287880 | 6300 | 6340 | 6340 | 6290 | 5781 |
| 361 | 20231205 | 142900 | 2445846660 | 6340 | 6350 | 6350 | 6340 | 607 |
| 362 | 20231205 | 142800 | 2441997280 | 6340 | 6350 | 6350 | 6340 | 1505 |
| 363 | 20231205 | 142700 | 2432440660 | 6350 | 6380 | 6380 | 6350 | 1933 |
| 364 | 20231205 | 142600 | 2420156000 | 6380 | 6370 | 6380 | 6360 | 469 |
| 365 | 20231205 | 142500 | 2417169240 | 6370 | 6380 | 6420 | 6370 | 1927 |
| 366 | 20231205 | 142400 | 2404876910 | 6430 | 6450 | 6450 | 6380 | 603 |
| 367 | 20231205 | 142300 | 2401020500 | 6420 | 6420 | 6490 | 6420 | 294 |
| 368 | 20231205 | 142200 | 2399132700 | 6420 | 6420 | 6420 | 6420 | 157 |
| 369 | 20231205 | 142100 | 2398124760 | 6420 | 6370 | 6420 | 6370 | 1069 |
| 370 | 20231205 | 142000 | 2391315180 | 6370 | 6440 | 6440 | 6350 | 10753 |
| 371 | 20231205 | 141900 | 2322319530 | 6490 | 6470 | 6490 | 6440 | 1008 |
| 372 | 20231205 | 141800 | 2315792650 | 6430 | 6480 | 6480 | 6430 | 1221 |
| 373 | 20231205 | 141700 | 2307934190 | 6510 | 6510 | 6510 | 6510 | 0 |
| 374 | 20231205 | 141600 | 2307934190 | 6510 | 6510 | 6510 | 6510 | 0 |
| 375 | 20231205 | 141500 | 2307934190 | 6510 | 6510 | 6510 | 6510 | 0 |
| 376 | 20231205 | 141400 | 2307934190 | 6510 | 6490 | 6510 | 6490 | 217 |
| 377 | 20231205 | 141300 | 2306523640 | 6490 | 6490 | 6510 | 6490 | 154 |
| 378 | 20231205 | 141200 | 2305524160 | 6490 | 6500 | 6500 | 6490 | 51 |
| 379 | 20231205 | 141100 | 2305192670 | 6500 | 6500 | 6510 | 6480 | 210 |
| 380 | 20231205 | 141000 | 2303829680 | 6490 | 6500 | 6500 | 6490 | 164 |
| 381 | 20231205 | 140900 | 2302765010 | 6490 | 6490 | 6490 | 6490 | 0 |
| 382 | 20231205 | 140800 | 2302765010 | 6490 | 6490 | 6490 | 6490 | 29 |
| 383 | 20231205 | 140700 | 2302576800 | 6490 | 6490 | 6490 | 6490 | 3 |
| 384 | 20231205 | 140600 | 2302557330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 385 | 20231205 | 140500 | 2302557330 | 6520 | 6520 | 6530 | 6460 | 1109 |
| 386 | 20231205 | 140400 | 2295319460 | 6450 | 6470 | 6500 | 6430 | 3187 |
| 387 | 20231205 | 140300 | 2274679190 | 6480 | 6450 | 6480 | 6440 | 2346 |
| 388 | 20231205 | 140200 | 2259548110 | 6480 | 6460 | 6480 | 6440 | 1780 |
| 389 | 20231205 | 140100 | 2248071470 | 6460 | 6460 | 6460 | 6460 | 52 |
| 390 | 20231205 | 140000 | 2247735550 | 6460 | 6470 | 6470 | 6460 | 1015 |
| 391 | 20231205 | 135900 | 2241178090 | 6470 | 6480 | 6500 | 6470 | 791 |
| 392 | 20231205 | 135800 | 2236049210 | 6480 | 6490 | 6490 | 6480 | 750 |
| 393 | 20231205 | 135700 | 2231183280 | 6500 | 6500 | 6500 | 6500 | 83 |
| 394 | 20231205 | 135600 | 2230643780 | 6500 | 6500 | 6500 | 6500 | 227 |
| 395 | 20231205 | 135500 | 2229168280 | 6500 | 6500 | 6500 | 6500 | 0 |
| 396 | 20231205 | 135400 | 2229168280 | 6500 | 6500 | 6500 | 6500 | 2 |
| 397 | 20231205 | 135300 | 2229155280 | 6500 | 6500 | 6500 | 6500 | 300 |
| 398 | 20231205 | 135200 | 2227205280 | 6500 | 6500 | 6500 | 6500 | 92 |
| 399 | 20231205 | 135100 | 2226607280 | 6510 | 6480 | 6510 | 6480 | 13 |
| 400 | 20231205 | 135000 | 2226522950 | 6480 | 6520 | 6530 | 6480 | 1011 |
| 401 | 20231205 | 134900 | 2219931570 | 6520 | 6520 | 6520 | 6490 | 102 |
| 402 | 20231205 | 134800 | 2219269530 | 6490 | 6530 | 6530 | 6490 | 133 |
| 403 | 20231205 | 134700 | 2218406320 | 6500 | 6500 | 6500 | 6500 | 100 |
| 404 | 20231205 | 134600 | 2217756320 | 6540 | 6480 | 6540 | 6480 | 1515 |
| 405 | 20231205 | 134500 | 2207901900 | 6480 | 6440 | 6480 | 6440 | 831 |
| 406 | 20231205 | 134400 | 2202544150 | 6450 | 6460 | 6470 | 6440 | 5049 |
| 407 | 20231205 | 134300 | 2169981300 | 6470 | 6460 | 6470 | 6450 | 2184 |
| 408 | 20231205 | 134200 | 2155875660 | 6460 | 6480 | 6480 | 6460 | 4803 |
| 409 | 20231205 | 134100 | 2124786270 | 6480 | 6480 | 6480 | 6480 | 1 |
| 410 | 20231205 | 134000 | 2124779790 | 6480 | 6510 | 6510 | 6480 | 2115 |
| 411 | 20231205 | 133900 | 2111041520 | 6510 | 6510 | 6510 | 6510 | 123 |
| 412 | 20231205 | 133800 | 2110240790 | 6520 | 6520 | 6520 | 6520 | 0 |
| 413 | 20231205 | 133700 | 2110240790 | 6520 | 6510 | 6520 | 6510 | 450 |
| 414 | 20231205 | 133600 | 2107309290 | 6510 | 6510 | 6510 | 6510 | 70 |
| 415 | 20231205 | 133500 | 2106853590 | 6510 | 6510 | 6510 | 6510 | 391 |
| 416 | 20231205 | 133400 | 2104308180 | 6520 | 6520 | 6530 | 6510 | 24 |
| 417 | 20231205 | 133300 | 2104151670 | 6510 | 6510 | 6510 | 6510 | 50 |
| 418 | 20231205 | 133200 | 2103826170 | 6510 | 6490 | 6510 | 6490 | 147 |
| 419 | 20231205 | 133100 | 2102871300 | 6500 | 6500 | 6500 | 6490 | 1454 |
| 420 | 20231205 | 133000 | 2093422080 | 6510 | 6530 | 6530 | 6510 | 102 |
| 421 | 20231205 | 132900 | 2092758020 | 6540 | 6500 | 6540 | 6500 | 1476 |
| 422 | 20231205 | 132800 | 2083163940 | 6490 | 6540 | 6540 | 6490 | 15253 |
| 423 | 20231205 | 132700 | 1983923340 | 6530 | 6530 | 6530 | 6530 | 254 |
| 424 | 20231205 | 132600 | 1982264720 | 6540 | 6530 | 6540 | 6530 | 120 |
| 425 | 20231205 | 132500 | 1981480120 | 6530 | 6530 | 6530 | 6530 | 1000 |
| 426 | 20231205 | 132400 | 1974950120 | 6540 | 6540 | 6540 | 6540 | 845 |
| 427 | 20231205 | 132300 | 1969423820 | 6540 | 6550 | 6550 | 6540 | 118 |
| 428 | 20231205 | 132200 | 1968650930 | 6550 | 6570 | 6570 | 6550 | 471 |
| 429 | 20231205 | 132100 | 1965561880 | 6570 | 6560 | 6570 | 6550 | 17 |
| 430 | 20231205 | 132000 | 1965450420 | 6580 | 6540 | 6580 | 6540 | 152 |
| 431 | 20231205 | 131900 | 1964456150 | 6540 | 6540 | 6550 | 6540 | 87 |
| 432 | 20231205 | 131800 | 1963887160 | 6550 | 6570 | 6570 | 6530 | 292 |
| 433 | 20231205 | 131700 | 1961974620 | 6550 | 6580 | 6580 | 6540 | 4086 |
| 434 | 20231205 | 131600 | 1935218200 | 6570 | 6570 | 6570 | 6570 | 115 |
| 435 | 20231205 | 131500 | 1934462650 | 6570 | 6570 | 6570 | 6570 | 100 |
| 436 | 20231205 | 131400 | 1933805650 | 6570 | 6570 | 6570 | 6570 | 0 |
| 437 | 20231205 | 131300 | 1933805650 | 6570 | 6570 | 6570 | 6570 | 0 |
| 438 | 20231205 | 131200 | 1933805650 | 6570 | 6550 | 6570 | 6550 | 16 |
| 439 | 20231205 | 131100 | 1933700830 | 6570 | 6570 | 6570 | 6570 | 0 |
| 440 | 20231205 | 131000 | 1933700830 | 6570 | 6570 | 6570 | 6570 | 2 |
| 441 | 20231205 | 130900 | 1933687690 | 6540 | 6540 | 6540 | 6540 | 4 |
| 442 | 20231205 | 130800 | 1933661530 | 6540 | 6570 | 6570 | 6540 | 186 |
| 443 | 20231205 | 130700 | 1932445060 | 6580 | 6580 | 6580 | 6580 | 1 |
| 444 | 20231205 | 130600 | 1932438480 | 6540 | 6550 | 6550 | 6540 | 1113 |
| 445 | 20231205 | 130500 | 1925152540 | 6570 | 6570 | 6570 | 6570 | 310 |
| 446 | 20231205 | 130400 | 1923115840 | 6580 | 6580 | 6580 | 6580 | 5 |
| 447 | 20231205 | 130300 | 1923082940 | 6570 | 6570 | 6570 | 6570 | 22 |
| 448 | 20231205 | 130200 | 1922938400 | 6570 | 6570 | 6570 | 6570 | 9 |
| 449 | 20231205 | 130100 | 1922879270 | 6570 | 6570 | 6570 | 6570 | 80 |
| 450 | 20231205 | 130000 | 1922353670 | 6570 | 6570 | 6570 | 6570 | 37 |
| 451 | 20231205 | 125900 | 1922110580 | 6550 | 6550 | 6550 | 6550 | 70 |
| 452 | 20231205 | 125800 | 1921652080 | 6550 | 6550 | 6550 | 6550 | 105 |
| 453 | 20231205 | 125700 | 1920964330 | 6550 | 6550 | 6550 | 6550 | 0 |
| 454 | 20231205 | 125600 | 1920964330 | 6550 | 6550 | 6550 | 6550 | 0 |
| 455 | 20231205 | 125500 | 1920964330 | 6550 | 6550 | 6550 | 6550 | 0 |
| 456 | 20231205 | 125400 | 1920964330 | 6550 | 6540 | 6550 | 6540 | 31 |
| 457 | 20231205 | 125300 | 1920761490 | 6540 | 6540 | 6540 | 6540 | 9 |
| 458 | 20231205 | 125200 | 1920702630 | 6540 | 6550 | 6550 | 6540 | 177 |
| 459 | 20231205 | 125100 | 1919544850 | 6550 | 6590 | 6590 | 6550 | 2883 |
| 460 | 20231205 | 125000 | 1900661160 | 6550 | 6560 | 6560 | 6550 | 101 |
| 461 | 20231205 | 124900 | 1899999600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 462 | 20231205 | 124800 | 1899999600 | 6550 | 6580 | 6580 | 6550 | 210 |
| 463 | 20231205 | 124700 | 1898623950 | 6620 | 6610 | 6620 | 6610 | 100 |
| 464 | 20231205 | 124600 | 1897962250 | 6620 | 6620 | 6620 | 6620 | 50 |
| 465 | 20231205 | 124500 | 1897631250 | 6620 | 6590 | 6620 | 6590 | 43 |
| 466 | 20231205 | 124400 | 1897346710 | 6600 | 6640 | 6660 | 6600 | 6108 |
| 467 | 20231205 | 124300 | 1856911020 | 6630 | 6620 | 6640 | 6620 | 5521 |
| 468 | 20231205 | 124200 | 1820331550 | 6620 | 6580 | 6620 | 6580 | 3463 |
| 469 | 20231205 | 124100 | 1797465570 | 6580 | 6560 | 6580 | 6540 | 844 |
| 470 | 20231205 | 124000 | 1791925470 | 6540 | 6530 | 6540 | 6530 | 157 |
| 471 | 20231205 | 123900 | 1790898740 | 6540 | 6540 | 6540 | 6540 | 0 |
| 472 | 20231205 | 123800 | 1790898740 | 6540 | 6540 | 6540 | 6540 | 10 |
| 473 | 20231205 | 123700 | 1790833340 | 6530 | 6530 | 6530 | 6530 | 10 |
| 474 | 20231205 | 123600 | 1790768040 | 6530 | 6530 | 6530 | 6530 | 0 |
| 475 | 20231205 | 123500 | 1790768040 | 6530 | 6530 | 6530 | 6530 | 1 |
| 476 | 20231205 | 123400 | 1790761510 | 6530 | 6530 | 6530 | 6530 | 320 |
| 477 | 20231205 | 123300 | 1788671910 | 6530 | 6530 | 6530 | 6530 | 99 |
| 478 | 20231205 | 123200 | 1788025440 | 6530 | 6530 | 6530 | 6530 | 883 |
| 479 | 20231205 | 123100 | 1782259450 | 6530 | 6530 | 6530 | 6530 | 161 |
| 480 | 20231205 | 123000 | 1781208120 | 6530 | 6560 | 6560 | 6530 | 30 |
| 481 | 20231205 | 122900 | 1781011620 | 6560 | 6550 | 6560 | 6550 | 153 |
| 482 | 20231205 | 122800 | 1780008570 | 6550 | 6550 | 6550 | 6550 | 50 |
| 483 | 20231205 | 122700 | 1779681070 | 6530 | 6530 | 6530 | 6530 | 1497 |
| 484 | 20231205 | 122600 | 1769905660 | 6530 | 6530 | 6530 | 6530 | 0 |
| 485 | 20231205 | 122500 | 1769905660 | 6530 | 6530 | 6530 | 6530 | 32 |
| 486 | 20231205 | 122400 | 1769696700 | 6530 | 6530 | 6530 | 6530 | 3 |
| 487 | 20231205 | 122300 | 1769677110 | 6530 | 6530 | 6530 | 6530 | 0 |
| 488 | 20231205 | 122200 | 1769677110 | 6530 | 6530 | 6530 | 6530 | 185 |
| 489 | 20231205 | 122100 | 1768469060 | 6530 | 6530 | 6530 | 6530 | 0 |
| 490 | 20231205 | 122000 | 1768469060 | 6530 | 6530 | 6530 | 6530 | 0 |
| 491 | 20231205 | 121900 | 1768469060 | 6530 | 6530 | 6530 | 6530 | 700 |
| 492 | 20231205 | 121800 | 1763898060 | 6520 | 6520 | 6520 | 6520 | 0 |
| 493 | 20231205 | 121700 | 1763898060 | 6520 | 6520 | 6520 | 6520 | 0 |
| 494 | 20231205 | 121600 | 1763898060 | 6520 | 6530 | 6530 | 6520 | 229 |
| 495 | 20231205 | 121500 | 1762404180 | 6530 | 6530 | 6530 | 6530 | 270 |
| 496 | 20231205 | 121400 | 1760641080 | 6530 | 6540 | 6540 | 6530 | 1020 |
| 497 | 20231205 | 121300 | 1753980380 | 6540 | 6540 | 6540 | 6540 | 10 |
| 498 | 20231205 | 121200 | 1753914980 | 6540 | 6540 | 6550 | 6540 | 328 |
| 499 | 20231205 | 121100 | 1751769850 | 6550 | 6550 | 6550 | 6550 | 318 |
| 500 | 20231205 | 121000 | 1749686950 | 6560 | 6560 | 6560 | 6560 | 2 |
| 501 | 20231205 | 120900 | 1749673830 | 6560 | 6550 | 6560 | 6550 | 4 |
| 502 | 20231205 | 120800 | 1749647620 | 6550 | 6550 | 6550 | 6550 | 41 |
| 503 | 20231205 | 120700 | 1749379070 | 6550 | 6550 | 6550 | 6550 | 7 |
| 504 | 20231205 | 120600 | 1749333220 | 6550 | 6550 | 6550 | 6550 | 21 |
| 505 | 20231205 | 120500 | 1749195670 | 6560 | 6560 | 6560 | 6560 | 159 |
| 506 | 20231205 | 120400 | 1748152630 | 6560 | 6560 | 6560 | 6560 | 0 |
| 507 | 20231205 | 120300 | 1748152630 | 6560 | 6560 | 6560 | 6560 | 0 |
| 508 | 20231205 | 120200 | 1748152630 | 6560 | 6560 | 6560 | 6560 | 0 |
| 509 | 20231205 | 120100 | 1748152630 | 6560 | 6560 | 6560 | 6560 | 0 |
| 510 | 20231205 | 120000 | 1748152630 | 6560 | 6570 | 6570 | 6560 | 2456 |
| 511 | 20231205 | 115900 | 1732036710 | 6520 | 6520 | 6520 | 6520 | 6 |
| 512 | 20231205 | 115800 | 1731997590 | 6520 | 6530 | 6530 | 6520 | 165 |
| 513 | 20231205 | 115700 | 1730921440 | 6540 | 6540 | 6540 | 6540 | 50 |
| 514 | 20231205 | 115600 | 1730594440 | 6550 | 6550 | 6550 | 6550 | 0 |
| 515 | 20231205 | 115500 | 1730594440 | 6550 | 6550 | 6550 | 6550 | 0 |
| 516 | 20231205 | 115400 | 1730594440 | 6550 | 6560 | 6560 | 6550 | 18 |
| 517 | 20231205 | 115300 | 1730476520 | 6520 | 6530 | 6570 | 6520 | 80 |
| 518 | 20231205 | 115200 | 1729953890 | 6530 | 6530 | 6530 | 6530 | 245 |
| 519 | 20231205 | 115100 | 1728354040 | 6520 | 6530 | 6530 | 6520 | 10 |
| 520 | 20231205 | 115000 | 1728288830 | 6540 | 6540 | 6540 | 6540 | 500 |
| 521 | 20231205 | 114900 | 1725018830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 522 | 20231205 | 114800 | 1725018830 | 6540 | 6530 | 6540 | 6530 | 15 |
| 523 | 20231205 | 114700 | 1724920830 | 6520 | 6520 | 6520 | 6520 | 0 |
| 524 | 20231205 | 114600 | 1724920830 | 6520 | 6520 | 6520 | 6520 | 4 |
| 525 | 20231205 | 114500 | 1724894750 | 6510 | 6530 | 6540 | 6510 | 3003 |
| 526 | 20231205 | 114400 | 1705332900 | 6540 | 6530 | 6540 | 6520 | 587 |
| 527 | 20231205 | 114300 | 1701499800 | 6520 | 6520 | 6520 | 6520 | 2 |
| 528 | 20231205 | 114200 | 1701486760 | 6530 | 6530 | 6530 | 6530 | 329 |
| 529 | 20231205 | 114100 | 1699338390 | 6530 | 6520 | 6530 | 6520 | 524 |
| 530 | 20231205 | 114000 | 1695916880 | 6530 | 6520 | 6530 | 6520 | 153 |
| 531 | 20231205 | 113900 | 1694918550 | 6520 | 6530 | 6530 | 6520 | 187 |
| 532 | 20231205 | 113800 | 1693697700 | 6530 | 6530 | 6530 | 6530 | 30 |
| 533 | 20231205 | 113700 | 1693501800 | 6540 | 6540 | 6540 | 6540 | 50 |
| 534 | 20231205 | 113600 | 1693174800 | 6530 | 6530 | 6530 | 6530 | 0 |
| 535 | 20231205 | 113500 | 1693174800 | 6530 | 6530 | 6530 | 6530 | 60 |
| 536 | 20231205 | 113400 | 1692783000 | 6540 | 6530 | 6540 | 6530 | 209 |
| 537 | 20231205 | 113300 | 1691417670 | 6540 | 6540 | 6540 | 6540 | 538 |
| 538 | 20231205 | 113200 | 1687899150 | 6540 | 6570 | 6570 | 6540 | 382 |
| 539 | 20231205 | 113100 | 1685397460 | 6570 | 6560 | 6570 | 6560 | 437 |
| 540 | 20231205 | 113000 | 1682530180 | 6560 | 6560 | 6560 | 6540 | 5 |
| 541 | 20231205 | 112900 | 1682497400 | 6560 | 6570 | 6570 | 6560 | 11 |
| 542 | 20231205 | 112800 | 1682425140 | 6520 | 6530 | 6530 | 6520 | 1013 |
| 543 | 20231205 | 112700 | 1675810960 | 6540 | 6540 | 6550 | 6540 | 206 |
| 544 | 20231205 | 112600 | 1674463680 | 6560 | 6560 | 6570 | 6540 | 406 |
| 545 | 20231205 | 112500 | 1671800610 | 6560 | 6540 | 6560 | 6540 | 26 |
| 546 | 20231205 | 112400 | 1671630490 | 6560 | 6570 | 6570 | 6550 | 6356 |
| 547 | 20231205 | 112300 | 1629935120 | 6530 | 6530 | 6570 | 6530 | 687 |
| 548 | 20231205 | 112200 | 1625442960 | 6540 | 6530 | 6540 | 6510 | 698 |
| 549 | 20231205 | 112100 | 1620887000 | 6530 | 6510 | 6530 | 6510 | 991 |
| 550 | 20231205 | 112000 | 1614435470 | 6520 | 6520 | 6520 | 6520 | 687 |
| 551 | 20231205 | 111900 | 1609956230 | 6530 | 6510 | 6530 | 6510 | 401 |
| 552 | 20231205 | 111800 | 1607345700 | 6540 | 6520 | 6550 | 6520 | 1293 |
| 553 | 20231205 | 111700 | 1598915260 | 6560 | 6530 | 6560 | 6520 | 94 |
| 554 | 20231205 | 111600 | 1598299260 | 6520 | 6520 | 6520 | 6520 | 5 |
| 555 | 20231205 | 111500 | 1598266660 | 6560 | 6540 | 6560 | 6530 | 2539 |
| 556 | 20231205 | 111400 | 1581685380 | 6540 | 6520 | 6540 | 6520 | 556 |
| 557 | 20231205 | 111300 | 1578060130 | 6530 | 6540 | 6540 | 6530 | 25 |
| 558 | 20231205 | 111200 | 1577896850 | 6540 | 6540 | 6540 | 6520 | 211 |
| 559 | 20231205 | 111100 | 1576520910 | 6510 | 6520 | 6520 | 6510 | 1042 |
| 560 | 20231205 | 111000 | 1569737390 | 6510 | 6520 | 6520 | 6510 | 56 |
| 561 | 20231205 | 110900 | 1569372690 | 6510 | 6520 | 6520 | 6510 | 1509 |
| 562 | 20231205 | 110800 | 1559534020 | 6520 | 6530 | 6530 | 6520 | 1850 |
| 563 | 20231205 | 110700 | 1547454070 | 6530 | 6540 | 6540 | 6530 | 541 |
| 564 | 20231205 | 110600 | 1543919020 | 6560 | 6580 | 6580 | 6560 | 220 |
| 565 | 20231205 | 110500 | 1542474420 | 6580 | 6550 | 6580 | 6540 | 3222 |
| 566 | 20231205 | 110400 | 1521386210 | 6590 | 6560 | 6590 | 6550 | 168 |
| 567 | 20231205 | 110300 | 1520283370 | 6560 | 6560 | 6560 | 6560 | 7 |
| 568 | 20231205 | 110200 | 1520237450 | 6560 | 6550 | 6560 | 6550 | 224 |
| 569 | 20231205 | 110100 | 1518769540 | 6560 | 6560 | 6560 | 6560 | 790 |
| 570 | 20231205 | 110000 | 1513587140 | 6560 | 6590 | 6590 | 6560 | 646 |
| 571 | 20231205 | 105900 | 1509349290 | 6590 | 6590 | 6590 | 6590 | 428 |
| 572 | 20231205 | 105800 | 1506528770 | 6590 | 6560 | 6590 | 6560 | 7 |
| 573 | 20231205 | 105700 | 1506482790 | 6570 | 6570 | 6570 | 6570 | 81 |
| 574 | 20231205 | 105600 | 1505950620 | 6570 | 6570 | 6570 | 6570 | 117 |
| 575 | 20231205 | 105500 | 1505181930 | 6570 | 6570 | 6570 | 6570 | 20 |
| 576 | 20231205 | 105400 | 1505050530 | 6570 | 6570 | 6570 | 6570 | 5 |
| 577 | 20231205 | 105300 | 1505017680 | 6570 | 6560 | 6570 | 6560 | 30 |
| 578 | 20231205 | 105200 | 1504820780 | 6560 | 6570 | 6570 | 6560 | 52 |
| 579 | 20231205 | 105100 | 1504479160 | 6590 | 6590 | 6590 | 6590 | 102 |
| 580 | 20231205 | 105000 | 1503806980 | 6590 | 6590 | 6590 | 6590 | 2 |
| 581 | 20231205 | 104900 | 1503793800 | 6560 | 6560 | 6560 | 6560 | 300 |
| 582 | 20231205 | 104800 | 1501825800 | 6610 | 6580 | 6610 | 6580 | 938 |
| 583 | 20231205 | 104700 | 1495631430 | 6560 | 6560 | 6560 | 6560 | 444 |
| 584 | 20231205 | 104600 | 1492718790 | 6580 | 6580 | 6580 | 6580 | 335 |
| 585 | 20231205 | 104500 | 1490514490 | 6580 | 6560 | 6580 | 6560 | 310 |
| 586 | 20231205 | 104400 | 1488480790 | 6560 | 6560 | 6580 | 6550 | 1348 |
| 587 | 20231205 | 104300 | 1479650320 | 6580 | 6550 | 6580 | 6550 | 3 |
| 588 | 20231205 | 104200 | 1479630610 | 6580 | 6560 | 6580 | 6550 | 333 |
| 589 | 20231205 | 104100 | 1477446130 | 6560 | 6550 | 6560 | 6550 | 614 |
| 590 | 20231205 | 104000 | 1473424230 | 6550 | 6550 | 6550 | 6550 | 9 |
| 591 | 20231205 | 103900 | 1473365280 | 6540 | 6540 | 6540 | 6540 | 5 |
| 592 | 20231205 | 103800 | 1473332580 | 6540 | 6540 | 6540 | 6540 | 405 |
| 593 | 20231205 | 103700 | 1470683880 | 6550 | 6560 | 6560 | 6550 | 643 |
| 594 | 20231205 | 103600 | 1466471430 | 6550 | 6560 | 6560 | 6550 | 1097 |
| 595 | 20231205 | 103500 | 1459280390 | 6560 | 6590 | 6590 | 6560 | 147 |
| 596 | 20231205 | 103400 | 1458314060 | 6590 | 6570 | 6590 | 6560 | 862 |
| 597 | 20231205 | 103300 | 1452649320 | 6580 | 6580 | 6580 | 6580 | 2 |
| 598 | 20231205 | 103200 | 1452636160 | 6580 | 6550 | 6580 | 6530 | 6437 |
| 599 | 20231205 | 103100 | 1410551420 | 6550 | 6590 | 6590 | 6550 | 1359 |
| 600 | 20231205 | 103000 | 1401632900 | 6600 | 6600 | 6600 | 6600 | 500 |
| 601 | 20231205 | 102900 | 1398332900 | 6600 | 6590 | 6600 | 6590 | 297 |
| 602 | 20231205 | 102800 | 1396372710 | 6620 | 6590 | 6620 | 6590 | 500 |
| 603 | 20231205 | 102700 | 1393065590 | 6550 | 6580 | 6580 | 6550 | 4617 |
| 604 | 20231205 | 102600 | 1362765950 | 6590 | 6600 | 6600 | 6590 | 1206 |
| 605 | 20231205 | 102500 | 1354818330 | 6590 | 6590 | 6590 | 6590 | 307 |
| 606 | 20231205 | 102400 | 1352795200 | 6590 | 6620 | 6620 | 6590 | 1609 |
| 607 | 20231205 | 102300 | 1342163040 | 6640 | 6640 | 6640 | 6640 | 0 |
| 608 | 20231205 | 102200 | 1342163040 | 6640 | 6640 | 6640 | 6600 | 173 |
| 609 | 20231205 | 102100 | 1341020340 | 6640 | 6610 | 6640 | 6600 | 660 |
| 610 | 20231205 | 102000 | 1336651950 | 6620 | 6640 | 6640 | 6620 | 458 |
| 611 | 20231205 | 101900 | 1333619780 | 6640 | 6620 | 6640 | 6620 | 101 |
| 612 | 20231205 | 101800 | 1332951140 | 6640 | 6640 | 6640 | 6640 | 3 |
| 613 | 20231205 | 101700 | 1332931220 | 6610 | 6610 | 6610 | 6610 | 3 |
| 614 | 20231205 | 101600 | 1332911390 | 6620 | 6600 | 6620 | 6600 | 480 |
| 615 | 20231205 | 101500 | 1329743370 | 6590 | 6600 | 6600 | 6590 | 1641 |
| 616 | 20231205 | 101400 | 1318912880 | 6600 | 6610 | 6610 | 6600 | 519 |
| 617 | 20231205 | 101300 | 1315486820 | 6610 | 6610 | 6610 | 6610 | 0 |
| 618 | 20231205 | 101200 | 1315486820 | 6610 | 6610 | 6620 | 6610 | 444 |
| 619 | 20231205 | 101100 | 1312551140 | 6620 | 6640 | 6640 | 6620 | 117 |
| 620 | 20231205 | 101000 | 1311776260 | 6650 | 6650 | 6650 | 6650 | 5 |
| 621 | 20231205 | 100900 | 1311743010 | 6600 | 6640 | 6640 | 6590 | 10244 |
| 622 | 20231205 | 100800 | 1244021270 | 6650 | 6650 | 6650 | 6640 | 1026 |
| 623 | 20231205 | 100700 | 1237203600 | 6640 | 6670 | 6670 | 6640 | 469 |
| 624 | 20231205 | 100600 | 1234085310 | 6670 | 6640 | 6670 | 6640 | 648 |
| 625 | 20231205 | 100500 | 1229781390 | 6640 | 6650 | 6650 | 6640 | 256 |
| 626 | 20231205 | 100400 | 1228081050 | 6660 | 6660 | 6660 | 6660 | 1668 |
| 627 | 20231205 | 100300 | 1216972170 | 6620 | 6650 | 6660 | 6620 | 5045 |
| 628 | 20231205 | 100200 | 1183533030 | 6660 | 6670 | 6670 | 6640 | 1214 |
| 629 | 20231205 | 100100 | 1175469820 | 6630 | 6660 | 6690 | 6630 | 812 |
| 630 | 20231205 | 100000 | 1170051340 | 6660 | 6620 | 6660 | 6610 | 1113 |
| 631 | 20231205 | 095900 | 1162667160 | 6630 | 6630 | 6630 | 6630 | 83 |
| 632 | 20231205 | 095800 | 1162116870 | 6640 | 6640 | 6660 | 6640 | 96 |
| 633 | 20231205 | 095700 | 1161478870 | 6640 | 6640 | 6640 | 6600 | 1197 |
| 634 | 20231205 | 095600 | 1153565260 | 6600 | 6600 | 6640 | 6600 | 688 |
| 635 | 20231205 | 095500 | 1149022100 | 6600 | 6640 | 6640 | 6600 | 5875 |
| 636 | 20231205 | 095400 | 1110163330 | 6630 | 6640 | 6650 | 6630 | 1543 |
| 637 | 20231205 | 095300 | 1099919920 | 6650 | 6640 | 6690 | 6630 | 2567 |
| 638 | 20231205 | 095200 | 1082871870 | 6650 | 6690 | 6720 | 6650 | 5317 |
| 639 | 20231205 | 095100 | 1047381000 | 6710 | 6720 | 6750 | 6700 | 8639 |
| 640 | 20231205 | 095000 | 989341300 | 6730 | 6680 | 6730 | 6680 | 8075 |
| 641 | 20231205 | 094900 | 935210120 | 6680 | 6670 | 6690 | 6640 | 7086 |
| 642 | 20231205 | 094800 | 888026580 | 6690 | 6680 | 6700 | 6660 | 11078 |
| 643 | 20231205 | 094700 | 813929770 | 6680 | 6650 | 6690 | 6650 | 5183 |
| 644 | 20231205 | 094600 | 779357480 | 6660 | 6660 | 6670 | 6660 | 1617 |
| 645 | 20231205 | 094500 | 768584760 | 6660 | 6660 | 6670 | 6640 | 2160 |
| 646 | 20231205 | 094400 | 754206390 | 6660 | 6610 | 6660 | 6610 | 2931 |
| 647 | 20231205 | 094300 | 734772470 | 6610 | 6590 | 6610 | 6590 | 1099 |
| 648 | 20231205 | 094200 | 727520180 | 6590 | 6610 | 6620 | 6590 | 2092 |
| 649 | 20231205 | 094100 | 713713130 | 6600 | 6610 | 6620 | 6600 | 1717 |
| 650 | 20231205 | 094000 | 702367850 | 6610 | 6610 | 6610 | 6600 | 1689 |
| 651 | 20231205 | 093900 | 691204550 | 6610 | 6630 | 6650 | 6610 | 1628 |
| 652 | 20231205 | 093800 | 680396640 | 6650 | 6630 | 6650 | 6630 | 3154 |
| 653 | 20231205 | 093700 | 659455890 | 6630 | 6600 | 6630 | 6580 | 1889 |
| 654 | 20231205 | 093600 | 646980030 | 6570 | 6560 | 6570 | 6560 | 671 |
| 655 | 20231205 | 093500 | 642571590 | 6570 | 6590 | 6590 | 6570 | 2818 |
| 656 | 20231205 | 093400 | 624027370 | 6590 | 6600 | 6600 | 6590 | 399 |
| 657 | 20231205 | 093300 | 621397950 | 6570 | 6550 | 6610 | 6550 | 617 |
| 658 | 20231205 | 093200 | 617351960 | 6550 | 6620 | 6620 | 6520 | 10605 |
| 659 | 20231205 | 093100 | 547788800 | 6630 | 6540 | 6700 | 6540 | 16431 |
| 660 | 20231205 | 093000 | 439257130 | 6530 | 6530 | 6540 | 6530 | 1002 |
| 661 | 20231205 | 092900 | 432714050 | 6540 | 6530 | 6540 | 6530 | 1265 |
| 662 | 20231205 | 092800 | 424452720 | 6530 | 6520 | 6530 | 6520 | 3125 |
| 663 | 20231205 | 092700 | 404062690 | 6510 | 6500 | 6520 | 6500 | 1494 |
| 664 | 20231205 | 092600 | 394343110 | 6500 | 6480 | 6510 | 6480 | 1333 |
| 665 | 20231205 | 092500 | 385677210 | 6480 | 6470 | 6480 | 6470 | 1999 |
| 666 | 20231205 | 092400 | 372743430 | 6470 | 6480 | 6480 | 6470 | 1412 |
| 667 | 20231205 | 092300 | 363593820 | 6500 | 6480 | 6500 | 6470 | 6867 |
| 668 | 20231205 | 092200 | 319160330 | 6480 | 6510 | 6510 | 6470 | 552 |
| 669 | 20231205 | 092100 | 315573810 | 6470 | 6500 | 6500 | 6470 | 4160 |
| 670 | 20231205 | 092000 | 288565060 | 6500 | 6560 | 6560 | 6500 | 136 |
| 671 | 20231205 | 091900 | 287673020 | 6560 | 6500 | 6560 | 6500 | 344 |
| 672 | 20231205 | 091800 | 285436420 | 6480 | 6520 | 6530 | 6480 | 4389 |
| 673 | 20231205 | 091700 | 256892220 | 6520 | 6550 | 6550 | 6520 | 411 |
| 674 | 20231205 | 091600 | 254207940 | 6550 | 6580 | 6580 | 6550 | 1830 |
| 675 | 20231205 | 091500 | 242213600 | 6570 | 6600 | 6600 | 6570 | 2203 |
| 676 | 20231205 | 091400 | 227708900 | 6580 | 6600 | 6610 | 6580 | 732 |
| 677 | 20231205 | 091300 | 222876340 | 6600 | 6570 | 6600 | 6570 | 529 |
| 678 | 20231205 | 091200 | 219388390 | 6560 | 6530 | 6570 | 6530 | 221 |
| 679 | 20231205 | 091100 | 217941960 | 6530 | 6530 | 6530 | 6510 | 1036 |
| 680 | 20231205 | 091000 | 211189580 | 6510 | 6510 | 6510 | 6500 | 562 |
| 681 | 20231205 | 090900 | 207534960 | 6500 | 6510 | 6510 | 6500 | 789 |
| 682 | 20231205 | 090800 | 202402500 | 6500 | 6490 | 6510 | 6490 | 845 |
| 683 | 20231205 | 090700 | 196911770 | 6480 | 6500 | 6510 | 6470 | 4941 |
| 684 | 20231205 | 090600 | 164880040 | 6490 | 6520 | 6530 | 6490 | 5091 |
| 685 | 20231205 | 090500 | 131781380 | 6520 | 6530 | 6540 | 6510 | 1200 |
| 686 | 20231205 | 090400 | 123956850 | 6530 | 6510 | 6530 | 6510 | 3376 |
| 687 | 20231205 | 090300 | 101976710 | 6510 | 6510 | 6530 | 6500 | 3932 |
| 688 | 20231205 | 090200 | 76395850 | 6530 | 6580 | 6580 | 6500 | 4007 |
| 689 | 20231205 | 090100 | 50215160 | 6600 | 6580 | 6600 | 6580 | 731 |
| 690 | 20231205 | 090000 | 45395480 | 6600 | 6570 | 6600 | 6570 | 6709 |